Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.584 | 6.691 | 6.538 | 6.595 | 24,134,962 | +0.07(+1.13%) |
Apr 29, 2010 | 6.380 | 6.555 | 6.345 | 6.521 | 28,603,958 | +0.35(+5.60%) |
Apr 28, 2010 | 6.272 | 6.306 | 6.045 | 6.175 | 16,397,850 | -0.06(-0.91%) |
Apr 27, 2010 | 6.425 | 6.448 | 6.215 | 6.232 | 10,023,985 | -0.29(-4.43%) |
Apr 26, 2010 | 6.657 | 6.657 | 6.465 | 6.521 | 8,312,517 | -0.05(-0.78%) |
Apr 23, 2010 | 6.572 | 6.601 | 6.530 | 6.572 | 12,368,307 | +0.01(+0.09%) |
Apr 22, 2010 | 6.595 | 6.623 | 6.510 | 6.567 | 14,162,728 | -0.08(-1.19%) |
Apr 21, 2010 | 6.595 | 6.663 | 6.538 | 6.646 | 6,680,924 | +0.03(+0.43%) |
Apr 20, 2010 | 6.618 | 6.657 | 6.567 | 6.618 | 5,813,846 | +0.02(+0.34%) |
Apr 19, 2010 | 6.737 | 6.788 | 6.510 | 6.595 | 8,551,800 | -0.10(-1.52%) |
Apr 16, 2010 | 6.856 | 6.856 | 6.640 | 6.697 | 10,074,846 | -0.16(-2.40%) |
Apr 15, 2010 | 6.862 | 6.935 | 6.822 | 6.862 | 5,656,512 | -0.06(-0.82%) |
Apr 14, 2010 | 6.969 | 6.969 | 6.884 | 6.918 | 8,036,057 | +0.02(+0.25%) |
Apr 13, 2010 | 6.975 | 7.009 | 6.901 | 6.901 | 3,972,619 | -0.11(-1.54%) |
Apr 12, 2010 | 7.060 | 7.060 | 6.981 | 7.009 | 2,289,360 | -0.03(-0.48%) |
Apr 09, 2010 | 7.077 | 7.179 | 6.998 | 7.043 | 5,074,312 | -0.03(-0.48%) |
Apr 08, 2010 | 6.896 | 7.088 | 6.856 | 7.077 | 14,061,551 | +0.12(+1.79%) |
Apr 07, 2010 | 7.032 | 7.066 | 6.918 | 6.952 | 7,086,740 | -0.12(-1.68%) |
Apr 06, 2010 | 7.066 | 7.122 | 7.054 | 7.071 | 12,578,900 | -0.12(-1.66%) |
Apr 05, 2010 | 7.190 | 7.241 | 7.128 | 7.190 | 8,401,629 | +0.06(+0.87%) |
Apr 01, 2010 | 7.094 | 7.128 | 7.128 | 7.128 | 9,449,860 | +0.08(+1.13%) |
Mar 31, 2010 | 6.986 | 7.071 | 6.941 | 7.049 | 9,622,067 | +0.02(+0.32%) |
Mar 30, 2010 | 6.810 | 7.037 | 6.788 | 7.026 | 7,750,126 | +0.26(+3.77%) |
Mar 29, 2010 | 6.731 | 6.816 | 6.669 | 6.771 | 3,958,362 | +0.10(+1.53%) |
Mar 26, 2010 | 6.578 | 6.691 | 6.550 | 6.669 | 5,522,215 | +0.07(+1.03%) |
Mar 25, 2010 | 6.765 | 6.797 | 6.572 | 6.601 | 14,083,245 | -0.09(-1.27%) |
Mar 24, 2010 | 6.839 | 6.856 | 6.669 | 6.686 | 14,607,303 | -0.24(-3.52%) |
Mar 23, 2010 | 6.975 | 7.077 | 6.867 | 6.930 | 6,732,017 | -0.04(-0.57%) |
Mar 22, 2010 | 6.873 | 6.998 | 6.833 | 6.969 | 6,548,463 | +0.05(+0.66%) |
Mar 19, 2010 | 6.986 | 7.032 | 6.856 | 6.924 | 10,430,600 | -0.02(-0.25%) |
Mar 18, 2010 | 6.930 | 7.043 | 6.907 | 6.941 | 8,936,962 | -0.01(-0.16%) |
Mar 17, 2010 | 6.981 | 7.026 | 6.913 | 6.952 | 7,312,333 | +0.04(+0.57%) |
Mar 16, 2010 | 6.879 | 6.947 | 6.850 | 6.913 | 3,589,294 | +0.01(+0.16%) |
Mar 15, 2010 | 6.862 | 6.918 | 6.862 | 6.901 | 6,144,347 | -0.14(-2.01%) |
Mar 12, 2010 | 7.111 | 7.162 | 7.026 | 7.043 | 2,196,066 | -0.07(-1.04%) |
Mar 11, 2010 | 7.088 | 7.122 | 7.049 | 7.117 | 3,881,646 | -0.05(-0.71%) |
Mar 10, 2010 | 7.049 | 7.185 | 7.003 | 7.168 | 7,182,555 | +0.16(+2.27%) |
Mar 09, 2010 | 7.077 | 7.173 | 6.992 | 7.009 | 6,284,207 | -0.14(-1.90%) |
Mar 08, 2010 | 7.077 | 7.151 | 7.009 | 7.145 | 6,610,195 | +0.12(+1.69%) |
Mar 05, 2010 | 6.975 | 7.037 | 6.935 | 7.026 | 7,005,311 | +0.11(+1.64%) |
Mar 04, 2010 | 6.896 | 6.952 | 6.816 | 6.913 | 11,075,930 | +0.06(+0.91%) |
Mar 03, 2010 | 6.776 | 6.890 | 6.754 | 6.850 | 11,010,103 | +0.09(+1.34%) |
Mar 02, 2010 | 6.805 | 6.833 | 6.714 | 6.759 | 6,154,358 | +0.00(+0.00%) |
Mar 01, 2010 | 6.782 | 6.810 | 6.714 | 6.759 | 6,489,322 | -0.02(-0.33%) |
Feb 26, 2010 | 6.691 | 6.805 | 6.674 | 6.782 | 6,957,731 | +0.10(+1.53%) |
Feb 25, 2010 | 6.482 | 6.697 | 6.368 | 6.680 | 9,427,660 | +0.03(+0.44%) |
Feb 24, 2010 | 6.697 | 6.725 | 6.629 | 6.651 | 6,196,565 | -0.05(-0.69%) |
Feb 23, 2010 | 6.850 | 6.873 | 6.669 | 6.697 | 7,898,169 | -0.23(-3.36%) |
Feb 22, 2010 | 6.975 | 6.975 | 6.884 | 6.930 | 3,775,949 | +0.01(+0.08%) |
Feb 19, 2010 | 6.930 | 6.958 | 6.879 | 6.924 | 2,266,347 | -0.01(-0.08%) |
Feb 18, 2010 | 6.884 | 6.953 | 6.884 | 6.930 | 5,755,368 | -0.02(-0.25%) |
Feb 17, 2010 | 6.952 | 7.026 | 6.901 | 6.947 | 3,811,457 | +0.03(+0.41%) |
Feb 16, 2010 | 6.890 | 6.935 | 6.748 | 6.918 | 4,057,050 | +0.13(+1.92%) |
Feb 12, 2010 | 6.521 | 6.788 | 6.788 | 6.788 | 10,583,236 | -0.04(-0.58%) |
Feb 11, 2010 | 6.680 | 6.890 | 6.652 | 6.827 | 14,099,555 | +0.16(+2.38%) |
Feb 10, 2010 | 6.538 | 6.680 | 6.538 | 6.669 | 11,375,062 | +0.11(+1.64%) |
Feb 09, 2010 | 6.533 | 6.640 | 6.419 | 6.561 | 13,096,567 | +0.29(+4.71%) |
Feb 08, 2010 | 6.306 | 6.442 | 6.181 | 6.266 | 13,631,566 | +0.16(+2.60%) |
Feb 05, 2010 | 6.272 | 6.323 | 5.943 | 6.107 | 26,574,410 | -0.15(-2.36%) |
Feb 04, 2010 | 6.691 | 6.714 | 6.170 | 6.255 | 15,412,713 | -0.68(-9.81%) |
Feb 03, 2010 | 6.856 | 6.964 | 6.856 | 6.935 | 4,876,635 | +0.03(+0.41%) |
Feb 02, 2010 | 6.913 | 6.992 | 6.799 | 6.907 | 9,844,348 | +0.09(+1.25%) |